CARA - Cara Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201923.8324.1923.7524.0824.08274,968
Aug 19, 201923.6224.0323.2623.7823.78811,200
Aug 16, 201922.7923.5122.5223.3523.35582,500
Aug 15, 201923.0623.1622.5122.6322.63548,600
Aug 14, 201923.1123.2622.6523.0323.03507,900
Aug 13, 201922.9723.7522.8423.4023.40427,100
Aug 12, 201923.1723.3322.7423.0323.03543,800
Aug 09, 201924.0624.0623.0923.3723.371,058,600
Aug 08, 201922.7224.1622.6924.0424.04701,700
Aug 07, 201922.1222.8521.8022.6322.63614,000
Aug 06, 201922.4722.8521.6222.2222.22686,200
Aug 05, 201922.0222.7021.6422.3322.33810,800
Aug 02, 201922.7623.2922.4222.6322.63753,100
Aug 01, 201923.2424.3022.7122.8922.891,008,600
Jul 31, 201923.7824.6423.5623.9423.94899,100
Jul 30, 201923.2423.8222.6123.7523.751,046,500
Jul 29, 201923.1123.6022.1922.8822.881,273,100
Jul 26, 201922.9123.3122.5623.0423.041,321,600
Jul 25, 201923.8424.3022.7422.7522.754,452,900
Jul 24, 201925.4026.3225.1226.2726.27446,800
Jul 23, 201925.7625.9325.1125.4825.48448,900
Jul 22, 201926.1826.4925.2725.8625.861,066,700
Jul 19, 201925.5726.1025.3525.9125.91534,900
Jul 18, 201926.7927.1724.1825.3425.341,999,300
Jul 17, 201926.2527.5526.0126.9126.911,322,900
Jul 16, 201925.5326.1524.7026.0726.071,089,600
Jul 15, 201924.2826.6024.2025.4225.422,430,000
Jul 12, 201922.7124.3722.7124.2824.281,122,300
Jul 11, 201922.4222.9722.3122.7122.71578,900
Jul 10, 201922.0622.6421.5822.4422.44713,100
Jul 09, 201921.4022.2721.4022.0022.00457,100
Jul 08, 201921.8022.1521.4021.5221.52585,500
Jul 05, 201922.0322.1721.6021.8121.81344,000
Jul 03, 201922.2622.4021.7122.0822.08334,000
Jul 02, 201922.2922.2921.7622.2522.25421,400
Jul 01, 201921.7522.6421.5822.3722.37789,500
Jun 28, 201921.1121.8621.0921.5021.501,088,400
Jun 27, 201920.1521.1720.1321.1521.15567,600
Jun 26, 201919.8520.5019.8520.1020.10535,800
Jun 25, 201919.6819.9819.5219.7319.73315,500
Jun 24, 201920.5520.7919.5619.5719.57899,800
Jun 21, 201920.1620.7719.7820.6420.64746,800
Jun 20, 201919.9120.3919.8020.2720.27497,300
Jun 19, 201919.8820.0119.5319.7319.73440,200
Jun 18, 201919.9820.3519.7319.8319.83528,700
Jun 17, 201919.5819.8618.9719.8419.84484,100
Jun 14, 201920.0020.1319.3519.3719.37402,300
Jun 13, 201919.7420.0119.3819.9619.96841,600
Jun 12, 201919.7719.8919.2919.6319.63487,900
Jun 11, 201920.4520.6019.7019.8019.80525,100
Jun 10, 201920.1920.5820.1420.3020.30515,300
Jun 07, 201920.1620.2819.9020.0420.04442,100
Jun 06, 201920.4120.4119.8120.0720.07351,900
Jun 05, 201920.5720.6519.8820.4420.44636,700
Jun 04, 201920.6120.8920.1920.4720.47613,000
Jun 03, 201920.3420.9219.9020.2320.231,181,500
May 31, 201920.9421.3220.3320.5620.56726,800
May 30, 201920.9021.9320.6521.3921.391,275,500
May 29, 201920.4521.8119.7921.5721.576,833,100
May 28, 201918.0718.3517.8017.9817.98415,700
May 24, 201918.4818.8217.6218.0518.051,183,200
May 23, 201918.7518.9918.3118.4318.43426,200
May 22, 201919.0019.1018.2818.9518.95486,500
May 21, 201918.3719.1418.2619.0019.00485,200
May 20, 201918.9418.9418.1018.2118.21624,800
May 17, 201918.9919.8418.9919.0319.03717,500
May 16, 201918.8319.4518.8119.1619.16995,200
May 15, 201918.0018.8317.8218.7118.71508,000
May 14, 201917.9318.5517.7018.2318.23586,100
May 13, 201918.4418.7117.6317.6817.681,250,900
May 10, 201919.0619.7318.7118.8118.811,003,700
May 09, 201918.8719.6418.5619.2819.28515,900
May 08, 201918.7819.4717.9219.1319.13762,300
May 07, 201919.9020.0418.7919.0019.001,115,900
May 06, 201919.4020.2219.0220.1520.15557,100
May 03, 201919.5720.0819.4319.7519.75757,000
May 02, 201918.9619.6118.7319.5619.56525,200
May 01, 201919.1019.4718.8418.9418.94470,000
Apr 30, 201919.4619.6518.8519.0819.08690,700
Apr 29, 201919.4519.6219.3419.4719.47507,900
Apr 26, 201919.3819.5018.9219.3519.35442,900
Apr 25, 201919.2419.5418.6419.4019.40489,300
Apr 24, 201919.0019.3218.3719.0419.04752,800
Apr 23, 201917.7519.1517.7018.9118.91858,500
Apr 22, 201918.1418.2517.4617.7017.70745,700
Apr 18, 201918.1018.4617.3218.1418.14750,400
Apr 17, 201919.4619.7918.0118.0718.071,137,200
Apr 16, 201919.5419.6319.1019.2819.28745,900
Apr 15, 201918.7519.8318.5919.4419.441,255,600
Apr 12, 201919.3719.6318.6218.7318.73713,700
Apr 11, 201920.2520.2519.3919.4719.47806,800
Apr 10, 201920.5220.6720.1420.3420.34620,000
Apr 09, 201920.1320.5919.9820.4620.46443,100
Apr 08, 201919.7820.8519.6720.1720.171,323,100
Apr 05, 201919.6719.8819.5619.6719.67443,400
Apr 04, 201919.7619.7719.3019.6019.60333,700
Apr 03, 201919.8219.9419.5119.7819.78343,000
Apr 02, 201919.5719.6919.2219.6119.61335,400
Apr 01, 201919.7819.9419.4919.5919.59375,300
Mar 29, 201919.3019.6819.0119.6219.62461,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...